Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	50.10	108,700	49.35	50.30	49.35	34,000	3,000	0
28/04/2026	50	124,100	49.95	50.50	49	45,100	3,900	0
27/04/2026	49.80	55,300	49	49.80	48.60	18,700	10,300	0
24/04/2026	49.80	55,300	49	49.80	48.60	18,700	10,300	0
23/04/2026	49.40	58,900	49.05	49.45	49	1,100	6,100	0
22/04/2026	49.35	59,600	49.20	49.85	49	14,600	5,400	0
21/04/2026	49.25	101,700	50.50	50.80	49.25	9,400	7,300	0
20/04/2026	50.50	264,800	49.75	50.90	49.20	170,100	17,000	0
17/04/2026	49.70	184,600	49.80	49.95	49.35	40,000	600	0
16/04/2026	49.45	35,300	50	50	49.40	3,900	4,500	0
15/04/2026	50	113,300	49.80	50.90	49.55	11,800	4,200	0
14/04/2026	49.75	80,000	49.55	49.80	49	11,100	600	0
13/04/2026	49.65	50,200	49.55	49.90	48.85	6,900	5,840	0
10/04/2026	49.65	219,500	49.55	49.65	49	163,800	8,800	0
09/04/2026	49.55	82,800	48.50	49.65	48.50	20,400	8,500	0
08/04/2026	49.35	467,600	48	49.90	47.70	316,100	12,300	0
07/04/2026	47.30	57,900	48	48	46.95	1,700	9,440	0
06/04/2026	48	70,900	47.40	48	47.10	1,400	11,164	0
03/04/2026	47.70	63,800	48	48.45	47.70	3,000	17,240	0
02/04/2026	48.50	91,900	49.15	49.15	48	6,700	16,400	0
01/04/2026	49.35	96,400	49.10	49.80	49	8,400	3,700	0
31/03/2026	49.65	129,100	49.25	49.95	48.45	109,440	15,700	0
30/03/2026	48.45	34,900	48	48.65	47.40	4,800	600	0
27/03/2026	48.65	98,400	48.40	49.60	48.25	61,200	24,600	0
26/03/2026	48.20	72,200	48.10	48.90	48.10	2,300	26,000	0
25/03/2026	48.25	96,800	47.50	48.70	47.50	31,400	16,400	0
24/03/2026	47.30	128,400	49.40	49.40	46.80	4,000	11,900	0
23/03/2026	46.90	355,300	48.10	48.10	45.70	70,100	89,200	0
20/03/2026	48.70	270,000	50.50	50.50	47.90	5,600	15,000	-0.5
19/03/2026	50.50	50,100	51.30	51.30	50.20	6,200	7,600	-0.1
18/03/2026	51.20	38,600	51.90	52	50.80	2,300	3,700	-0.1
17/03/2026	51.50	22,500	51.40	52.20	51.20	17,500	63,000	-2.3
16/03/2026	51.40	96,600	51.10	52	51	7,000	60,800	-2.8
13/03/2026	52.20	92,200	51.50	52.30	51.50	7,000	60,800	-2.8
12/03/2026	52	266,300	51.50	53.40	51.20	218,000	67,200	8.0
11/03/2026	52.30	167,800	50.10	52.90	50.10	10,600	55,200	-2.3
10/03/2026	50.10	68,500	48.60	50.60	48.60	39,000	72,400	-1.6
09/03/2026	48	668,900	50.10	50.10	48	39,000	72,400	-1.6
06/03/2026	51.60	157,500	53	53.70	51.60	36,100	6,200	1.5
05/03/2026	53	98,100	54.10	55.10	53	1,200	38,700	-2.0
04/03/2026	55	352,300	53.90	55	50.50	63,300	18,500	2.3
03/03/2026	54	159,800	55.70	55.70	53.90	31,100	17,900	0.7
02/03/2026	56	229,800	54.70	57.10	54.70	5,900	20,100	-0.8
27/02/2026	57.90	393,300	56.40	58	55.10	234,300	26,800	11.9
26/02/2026	56.50	150,300	55.30	56.50	54.50	11,300	14,600	-0.2
25/02/2026	56.10	263,300	54.60	56.40	53.60	152,100	28,400	6.9
24/02/2026	54.50	71,100	55.60	55.60	54.30	13,500	100	0.7
23/02/2026	55.50	122,800	55.10	56	54.30	9,600	11,500	-0.1
13/02/2026	54.80	134,700	54	54.90	53.90	40,000	3,800	2.0
12/02/2026	54.60	63,700	53.30	54.90	53	7,300	9,800	-0.1
11/02/2026	54	156,800	52.20	54.20	52.10	97,300	32,300	3.5
10/02/2026	52.90	55,000	53.30	54	52.20	5,300	4,300	0.1
09/02/2026	53.90	268,000	51.40	53.90	51	42,000	31,800	0.5
06/02/2026	51.10	238,900	52.80	52.80	51.10	42,000	31,800	0.5
05/02/2026	53.40	107,000	55.10	55.10	53.30	7,700	7,800	-0.0
04/02/2026	55.10	266,500	55.40	55.80	53.60	19,800	6,000	0.8
03/02/2026	55.20	162,600	56.50	56.50	54.70	5,900	20,100	-0.8
02/02/2026	56.50	842,100	54	56.60	53.50	54,600	72,700	-1.1
30/01/2026	53	451,900	51.30	53	51.10	71,300	58,400	0.7
29/01/2026	51.10	175,400	50.80	51.70	49.90	14,000	4,000	0.5
28/01/2026	50.90	152,800	50.90	51.30	50.30	93,400	4,100	4.5
27/01/2026	50.60	181,200	50.50	50.60	48.80	11,400	100	0.6
26/01/2026	50.50	157,100	50.30	51.30	49.20	8,400	30,500	-1.1
23/01/2026	50.80	93,000	52.60	52.60	50.50	11,200	5,900	0.3
22/01/2026	52.20	295,300	50.80	53	50.70	58,500	10,200	2.5
21/01/2026	50.80	150,900	51.30	51.30	49	26,200	600	1.3
20/01/2026	51.10	101,000	51.70	52.50	51.10	22,600	300	1.2
19/01/2026	51.70	139,300	50.50	52.20	50.50	10,100	2,900	0.4
16/01/2026	51.80	78,000	52.40	52.40	51.20	4,900	5,400	-0.0
15/01/2026	52.20	118,200	52.20	52.20	51.60	69,700	1,800	3.5
14/01/2026	51.60	127,200	52	52.30	50.80	44,500	11,300	1.7
13/01/2026	51.70	263,200	51.60	52.20	50.70	51,400	600	2.6
12/01/2026	50.40	193,300	49.90	50.60	49.60	71,700	2,800	3.5
09/01/2026	49.50	169,400	50	50	48.30	24,300	4,100	1.0
08/01/2026	49.80	123,500	49.80	50.60	49	47,800	16,100	1.6
07/01/2026	50	230,000	48	50.50	48	12,400	3,100	0.5
06/01/2026	47.90	132,500	47.20	47.90	47.20	41,400	20,200	1.0
05/01/2026	47.05	291,700	48.50	48.70	47.05	22,300	2,500	1.0
31/12/2025	47.05	118,400	47.90	47.90	46	52,700	16,900	1.7
30/12/2025	46.85	264,600	45	46.90	44.60	103,300	17,300	3.9
29/12/2025	44.70	47,900	44.95	44.95	44.25	2,200	0	0.1
26/12/2025	44.60	172,900	43.50	44.95	43.25	109,500	32,200	3.5
25/12/2025	43.55	26,500	43.90	43.95	43.55	3,000	0	0.1
24/12/2025	43.90	55,300	43.95	44	43.45	1,100	8,100	-0.3
23/12/2025	44	36,600	44.05	44.05	43.65	1,600	8,200	-0.3
22/12/2025	44	128,800	43.55	44.20	43.35	37,900	22,100	0.7
19/12/2025	44	58,600	43.85	44.50	43.85	13,400	7,000	0.3
18/12/2025	44.30	17,600	44.40	44.60	43.70	200	100	0.0
17/12/2025	44.40	87,800	45	45	43.60	23,500	0	1.0
16/12/2025	44.40	29,100	43.50	44.40	43	1,100	700	0.0
15/12/2025	43.50	24,700	43.35	44	43.30	900	2,100	-0.1
12/12/2025: Quyền mua cổ phiếu: 5/1 Giá: 12 (Volume + 20%, Ratio=0.20)
12/12/2025	43.35	163,400	45.70	45.70	43.05	6,000	12,400	-0.3
11/12/2025	44.42	253,200	44.68	44.85	44.15	200	19,800	-1.0
10/12/2025	44.85	183,500	44.50	44.94	44.33	2,100	58,400	-2.9
09/12/2025	44.59	111,200	44.24	44.77	44.07	0	6,300	-0.3
08/12/2025	44.68	91,100	44.94	45.03	44.42	2,200	400	0.1
05/12/2025	44.94	106,900	44.85	45.20	44.50	3,500	4,300	-0.0
04/12/2025	44.85	123,500	45.03	45.46	44.59	500	0	0.0
03/12/2025	44.94	229,300	44.85	45.20	44.33	40,500	500	2.0
02/12/2025	44.85	61,100	44.42	44.85	44.33	11,200	200	0.6
01/12/2025	44.68	87,700	44.42	44.77	44.07	500	1,000	-0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	1.55	3.20%	2,497,900	807,256	0	47.30 50.50 50.10
2 tháng (2026-03-02)	-6	-10.71%	5,988,000	718,456	-4.3	46.90 56 50.10
3 tháng (2026-01-29)	-1.10	-2.15%	9,911,400	1,182,256	21.5	46.90 57.90 50.10
6 tháng (2025-10-31)	4.36	9.56%	17,085,400	1,906,556	57.1	43.35 57.90 50.10
12 tháng (2025-05-05)	8	19.05%	33,418,100	1,857,848	61.3	40.88 57.90 50.10
24 tháng (2024-05-09)	-8.03	-13.83%	83,019,700	-5,426,083	-322.0	40.73 63.05 50.10
36 tháng (2023-05-15)	14.24	39.83%	183,056,300	1,060,773	49.9	35.18 63.05 50.10
60 tháng (2021-05-25)	5.67	12.78%	309,201,000	-2,154,573	-112.0	27.07 69.22 50.10

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH